CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 94.70
+1.20 (1.28%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 93.40 | 94.05 | 92.95 | 93.50 | 93.50 | 0.11% | 110,964 |
| Oct 27, 2025 | 94.20 | 94.55 | 92.55 | 93.40 | 93.40 | -0.74% | 206,718 |
| Oct 26, 2025 | 92.25 | 95.00 | 91.70 | 94.10 | 94.10 | 2.01% | 520,182 |
| Oct 23, 2025 | 92.00 | 92.50 | 91.60 | 92.25 | 92.25 | 0.27% | 253,203 |
| Oct 22, 2025 | 93.55 | 94.00 | 91.70 | 92.00 | 92.00 | -1.66% | 306,980 |
| Oct 21, 2025 | 96.35 | 96.35 | 93.40 | 93.55 | 93.55 | -2.86% | 242,587 |
| Oct 20, 2025 | 97.40 | 97.95 | 96.10 | 96.30 | 96.30 | -1.13% | 138,713 |
| Oct 19, 2025 | 97.05 | 97.40 | 96.85 | 97.40 | 97.40 | 0.41% | 135,010 |
| Oct 16, 2025 | 98.50 | 98.50 | 96.80 | 97.00 | 97.00 | -1.52% | 101,045 |
| Oct 15, 2025 | 97.60 | 99.00 | 97.40 | 98.50 | 98.50 | 0.82% | 114,765 |
| Oct 14, 2025 | 98.70 | 99.20 | 97.60 | 97.70 | 97.70 | -1.01% | 120,238 |
| Oct 13, 2025 | 98.30 | 99.05 | 97.90 | 98.70 | 98.70 | 0.46% | 112,551 |
| Oct 12, 2025 | 97.00 | 98.35 | 96.25 | 98.25 | 98.25 | 0.31% | 134,503 |
| Oct 9, 2025 | 97.75 | 99.50 | 97.55 | 97.95 | 97.95 | - | 136,447 |
| Oct 8, 2025 | 99.05 | 99.30 | 97.65 | 97.95 | 97.95 | -1.11% | 179,443 |
| Oct 7, 2025 | 100.00 | 100.20 | 98.30 | 99.05 | 99.05 | -0.90% | 246,297 |
| Oct 6, 2025 | 101.00 | 102.20 | 99.50 | 99.95 | 99.95 | -0.35% | 345,513 |
| Oct 5, 2025 | 98.75 | 101.40 | 98.75 | 100.30 | 100.30 | 1.11% | 126,016 |
| Oct 2, 2025 | 100.00 | 100.40 | 99.15 | 99.20 | 99.20 | -0.30% | 104,296 |
| Oct 1, 2025 | 98.70 | 101.00 | 98.70 | 99.50 | 99.50 | 0.05% | 173,694 |
| Sep 30, 2025 | 99.55 | 99.80 | 98.50 | 99.45 | 99.45 | -0.10% | 164,849 |
| Sep 29, 2025 | 98.50 | 99.75 | 97.60 | 99.55 | 99.55 | 1.32% | 251,875 |
| Sep 28, 2025 | 97.70 | 98.65 | 97.55 | 98.25 | 98.25 | 0.56% | 160,515 |
| Sep 25, 2025 | 99.05 | 99.10 | 96.30 | 97.70 | 97.70 | -1.16% | 225,595 |
| Sep 24, 2025 | 96.65 | 99.00 | 96.50 | 98.85 | 98.85 | 3.08% | 358,174 |
| Sep 22, 2025 | 96.25 | 96.65 | 94.60 | 95.90 | 95.90 | -0.16% | 167,016 |
| Sep 21, 2025 | 96.10 | 96.65 | 95.55 | 96.05 | 96.05 | 0.58% | 145,882 |
| Sep 18, 2025 | 96.20 | 96.25 | 94.60 | 95.50 | 95.50 | -0.62% | 259,466 |
| Sep 17, 2025 | 97.50 | 97.50 | 95.95 | 96.10 | 96.10 | -0.93% | 170,238 |
| Sep 16, 2025 | 97.50 | 97.60 | 96.40 | 97.00 | 97.00 | -0.41% | 105,514 |
| Sep 15, 2025 | 95.70 | 97.40 | 94.90 | 97.40 | 97.40 | 1.78% | 68,351 |
| Sep 14, 2025 | 96.10 | 96.40 | 94.10 | 95.70 | 95.70 | -0.42% | 93,874 |
| Sep 11, 2025 | 97.85 | 97.90 | 96.00 | 96.10 | 96.10 | -1.84% | 92,425 |
| Sep 10, 2025 | 99.40 | 99.40 | 97.20 | 97.90 | 97.90 | -1.61% | 105,471 |
| Sep 9, 2025 | 98.50 | 99.50 | 95.75 | 99.50 | 99.50 | 1.02% | 177,449 |
| Sep 8, 2025 | 100.30 | 100.30 | 98.00 | 98.50 | 98.50 | -1.79% | 87,548 |
| Sep 7, 2025 | 100.40 | 102.00 | 99.65 | 100.30 | 100.30 | 1.31% | 124,124 |
| Sep 4, 2025 | 97.90 | 99.00 | 97.00 | 99.00 | 99.00 | 1.59% | 68,710 |
| Sep 3, 2025 | 96.70 | 99.20 | 96.70 | 97.45 | 97.45 | 0.05% | 99,976 |
| Sep 2, 2025 | 98.75 | 98.80 | 97.00 | 97.40 | 97.40 | -1.37% | 156,160 |
| Sep 1, 2025 | 99.30 | 99.60 | 98.00 | 98.75 | 98.75 | -0.45% | 142,121 |
| Aug 31, 2025 | 99.25 | 100.00 | 98.55 | 99.20 | 99.20 | -1.29% | 104,074 |
| Aug 28, 2025 | 102.00 | 102.00 | 100.20 | 100.50 | 99.35 | -1.37% | 929,897 |
| Aug 27, 2025 | 102.00 | 103.10 | 101.20 | 101.90 | 100.73 | 0.10% | 195,535 |
| Aug 26, 2025 | 102.00 | 102.00 | 100.90 | 101.80 | 100.64 | -0.20% | 155,633 |
| Aug 25, 2025 | 101.00 | 102.00 | 100.40 | 102.00 | 100.83 | 1.09% | 139,487 |
| Aug 24, 2025 | 102.00 | 102.80 | 100.50 | 100.90 | 99.75 | 0.10% | 133,413 |
| Aug 21, 2025 | 102.50 | 103.30 | 100.80 | 100.80 | 99.65 | -2.04% | 170,369 |
| Aug 20, 2025 | 101.00 | 103.60 | 100.00 | 102.90 | 101.72 | 1.88% | 302,028 |
| Aug 19, 2025 | 102.80 | 103.00 | 100.80 | 101.00 | 99.84 | -1.94% | 259,079 |